Vanguard Emerging Markets Stock Index Fund Institutional Shares (VEMIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
33.42
-0.78 (-2.28%)
At close: Mar 20, 2026
VEMIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 20, 2026 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | -2.28% |
| Mar 19, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -0.73% |
| Mar 18, 2026 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | -1.32% |
| Mar 17, 2026 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | 0.34% |
| Mar 16, 2026 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | 1.67% |
| Mar 13, 2026 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | -0.49% |
| Mar 12, 2026 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | -2.22% |
| Mar 11, 2026 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | 0.23% |
| Mar 10, 2026 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | 0.86% |
| Mar 9, 2026 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | 0.84% |
| Mar 6, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | -0.72% |
| Mar 5, 2026 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | -0.97% |
| Mar 4, 2026 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | 0.31% |
| Mar 3, 2026 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | -3.26% |
| Mar 2, 2026 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | -1.28% |
| Feb 27, 2026 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | -0.41% |
| Feb 26, 2026 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | -1.08% |
| Feb 25, 2026 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | 0.70% |
| Feb 24, 2026 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | 0.82% |
| Feb 23, 2026 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | -0.54% |
| Feb 20, 2026 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | 1.21% |
| Feb 19, 2026 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | -0.47% |
| Feb 18, 2026 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | 0.44% |
| Feb 17, 2026 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | 0.08% |
| Feb 13, 2026 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | -0.19% |
| Feb 12, 2026 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | -1.22% |
| Feb 11, 2026 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | 0.88% |
| Feb 10, 2026 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | 0.30% |
| Feb 9, 2026 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | 1.00% |
| Feb 6, 2026 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | 2.04% |
| Feb 5, 2026 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | -0.62% |
| Feb 4, 2026 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | -0.92% |
| Feb 3, 2026 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | 0.53% |
| Feb 2, 2026 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | 0.31% |
| Jan 30, 2026 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | -1.98% |
| Jan 29, 2026 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | -0.44% |
| Jan 28, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 0.75% |
| Jan 27, 2026 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | 1.26% |
| Jan 26, 2026 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | 0.25% |
| Jan 23, 2026 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | 0.14% |
| Jan 22, 2026 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | 1.05% |
| Jan 21, 2026 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | 0.71% |
| Jan 20, 2026 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | -0.82% |
| Jan 16, 2026 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | -0.48% |
| Jan 15, 2026 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | 0.40% |
| Jan 14, 2026 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | 0.11% |
| Jan 13, 2026 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | -0.40% |
| Jan 12, 2026 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | 1.55% |
| Jan 9, 2026 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | 0.26% |
| Jan 8, 2026 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | -0.14% |